株価チャート

2017/11/01～2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/30324326319322-0.62%31,00075億3376万-2.42%18.810.35
03/293243283213240%37,70075億8055万-2.11%18.920.35
03/28327328323324-0.61%15,70075億8055万-2.11%18.920.35
03/27324331323326+1.56%32,40076億2735万-1.51%19.040.35
03/26320325319321-1.53%82,50075億1036万-3.02%18.750.35
03/23323364323326-2.69%543,90076億2735万-1.51%19.040.35
03/22333342320335+0.6%102,90078億3792万+1.21%19.560.36
03/203253413213330%122,70077億9113万+0.91%19.450.36
03/19357358327333-8.52%153,20077億9113万+1.22%19.450.36
03/16343365335364+8.66%520,60085億1643万+10.64%21.260.39
03/15332338330335+0.3%25,60078億3792万+2.45%19.560.36
03/14324334324334+3.09%20,90078億1452万+2.14%19.510.36
03/13326327324324-0.31%6,20075億8055万-0.61%18.920.35
03/123293293243250%18,70076億395万-0.61%18.980.35
03/09322325322325+0.31%12,70076億395万-0.91%18.980.35
03/08325325322324+0.31%3,00075億8055万-1.52%18.920.35
03/07322324322323-0.92%6,10075億5716万-1.82%18.860.35
03/06327327323326+1.24%10,00076億2735万-1.21%19.040.35
03/05330330322322-2.42%9,00075億3376万-2.72%18.810.35
03/02333333325330-1.2%6,00077億2093万-0.6%19.270.36
03/01336336331334-1.18%3,20078億1452万+0.3%19.510.36
02/28333338333338+1.5%5,00079億811万+1.5%19.740.36
02/27340340331333-1.77%15,50077億9113万0%19.450.36
02/26334341334339+0.3%8,00079億3151万+1.5%19.80.36
02/23334338332338+1.5%5,30079億811万+1.2%19.740.36
02/223283333283330%4,40077億9113万-0.3%19.450.36
02/21329333326333+1.83%10,50077億9113万-0.6%19.450.36
02/20324329324327+0.31%7,40076億5074万-2.68%19.10.35
02/19323329321326+1.24%20,40076億2735万-3.26%19.040.35
02/16316322316322+3.21%9,30075億3376万-4.73%18.810.35
02/15316316310312-0.32%12,30072億9979万-8.24%18.220.34
02/14320320305313-0.95%23,40073億2319万-8.48%18.280.34
02/13324328315316-2.17%23,50073億9338万-8.14%18.460.34
02/09317323311323-0.62%21,30075億5716万-6.38%18.860.35
02/08327327321325-0.91%15,70076億395万-6.07%18.980.35
02/07328333328328+1.55%22,90076億7414万-5.2%19.160.35
02/06326328316323-5%72,50075億5716万-6.92%18.860.35
02/05341342339340-1.73%28,40079億5490万-2.3%19.860.37
02/02345347343346+0.58%19,70080億9528万-0.57%20.210.37
02/01343346342344+0.29%16,10080億4849万-1.15%20.090.37
01/313403473403430%19,70080億2509万-1.44%20.030.37
01/30349349340343-2%42,60080億2509万-1.44%20.030.37
01/29349353349350+1.16%37,70081億8887万+0.57%20.440.38
01/26343348342346+0.87%15,60080億9528万-0.57%20.210.37
01/25344345341343-0.87%24,80080億2509万-1.44%20.030.37
01/24345346341346+0.29%24,20080億9528万-0.29%20.210.37
01/23340346340345+1.47%47,50080億7189万-0.58%20.150.37
01/22341341330340+0.59%148,90079億5490万-2.02%19.860.37
01/19345345337338-2.59%100,40079億811万-2.31%19.740.36
01/18356356342347-1.7%55,40081億1868万+0.29%20.270.37
01/173503533473530%25,00082億5906万+2.02%20.620.38
01/16360361344353-1.94%94,30082億5906万+2.32%20.620.38
01/153603603533600%42,20084億2284万+4.65%21.030.39
01/12369373356360-2.44%94,60084億2284万+5.26%21.030.39
01/11362370358369+1.93%160,30086億3341万+8.21%21.550.4
01/10355368351362+1.69%146,60084億6963万+6.47%21.140.39
01/09344356343356+3.19%71,40083億2925万+5.33%20.790.38
01/05340345338345+1.17%23,50080億7189万+2.07%20.150.37
01/04342343338341+0.29%24,30079億7830万+1.19%19.920.37
2017
12/29344347338340-1.16%38,00079億5490万+0.89%19.860.37
12/28348348343344-1.43%13,00080億4849万+2.08%20.090.37
12/27346356339349+0.29%137,50081億6547万+3.87%20.380.38
12/26336350333348+3.57%73,70081億4208万+3.88%20.320.37
12/25342342330336-1.75%56,10078億6132万+0.6%19.620.36
12/22347347341342-1.72%29,80080億170万+2.7%19.970.37
12/21345353343348+1.16%59,90081億4208万+4.82%20.320.37
12/20357369344344-3.1%351,60080億4849万+3.93%20.090.37
12/19331366327355+7.58%449,10083億585万+7.58%20.730.38
12/18337337325330-1.79%78,30077億2093万0%19.270.36
12/153363373323360%59,80078億6132万+1.2%19.620.36
12/14333336331336+1.2%20,30078億6132万+0.6%19.620.36
12/13332332327332-0.3%38,30077億6773万-0.6%19.390.36
12/12332339329333+0.6%34,10077億9113万-0.3%19.450.36
12/11335336321331-1.49%49,70077億4433万-0.6%19.330.36
12/08335339332336+1.51%28,90078億6132万+0.9%19.620.36
12/07325334325331+1.85%25,20077億4433万-0.3%19.330.36
12/06332332325325-2.11%22,90076億395万-2.11%18.980.35
12/05333333325332+0.3%18,70077億6773万0%19.390.36
12/04329335329331+0.61%16,70077億4433万-0.3%19.330.36
12/01334334326329-0.9%26,00076億9754万-0.6%19.210.35
11/30332335328332-1.19%27,10077億6773万+0.3%19.390.36
11/29329336328336+1.82%23,00078億6132万+1.51%19.620.36
11/28334336324330-1.49%55,20077億2093万0%19.270.36
11/27348348332335-1.76%41,20078億3792万+1.52%19.560.36
11/24325348325341+3.96%89,80079億7830万+3.33%19.920.37
11/22322328322328+1.55%29,20076億7414万-0.3%19.160.35
11/21323328320323+1.57%50,90075億5716万-1.82%18.860.35
11/20320325317318-1.55%50,80074億4017万-3.34%18.570.34
11/17332334315323+4.87%130,50075億5716万-1.82%18.860.35
11/16304317301308-1.28%150,30072億621万-6.38%17.990.33
11/15325327312312-4%189,20072億9979万-5.45%18.220.34
11/14336340309325-9.72%352,20076億395万-1.52%18.980.35
11/13364381351360-1.64%333,50084億2284万+9.42%21.030.39
11/10383386360366-9.85%720,70085億6322万+11.59%21.380.39
11/09325406325406+24.54%2,072,40094億9909万+24.54%23.710.44
11/08324327323326+0.31%25,00076億2735万+1.24%19.040.35
11/07319325319325+1.88%21,50076億395万+0.93%18.980.35
11/06323323317319-1.54%20,20074億6357万-0.93%18.630.34
11/02323325321324+0.31%30,80075億8055万+0.62%18.920.35
11/013233253223230%13,80075億5716万+0.31%18.860.35